5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
+14.57%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+13.89%
Realty Income Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $62.45 | $63.12 (1.07%) | $63.26 | $62.40 | 8.33 M | $57.11 B |
| 06/25/2026 | $62.16 | $62.04 (-0.19%) | $62.27 | $61.31 | 4.83 M | $56.13 B |
| 06/24/2026 | $61.77 | $61.99 (0.36%) | $62.46 | $61.48 | 6.34 M | $56.09 B |
| 06/23/2026 | $60.95 | $61.53 (0.95%) | $61.69 | $60.94 | 6.68 M | $55.67 B |
| 06/22/2026 | $60.46 | $60.58 (0.2%) | $61.05 | $60.26 | 7.48 M | $54.81 B |
| 06/18/2026 | $60.78 | $60.24 (-0.89%) | $60.90 | $60.22 | 12.96 M | $54.50 B |
| 06/17/2026 | $61.83 | $60.57 (-2.04%) | $62.02 | $60.31 | 6.07 M | $54.80 B |
| 06/16/2026 | $62.29 | $62.17 (-0.19%) | $62.55 | $61.76 | 4.56 M | $56.25 B |
| 06/15/2026 | $62.72 | $62.14 (-0.92%) | $62.97 | $62.07 | 5.33 M | $56.22 B |
| 06/12/2026 | $62.18 | $62.72 (0.87%) | $62.84 | $62.16 | 5.77 M | $56.75 B |
| 06/11/2026 | $62.37 | $61.91 (-0.74%) | $62.83 | $61.88 | 6.05 M | $56.02 B |
| 06/10/2026 | $61.69 | $62.11 (0.68%) | $62.41 | $61.61 | 6.45 M | $56.20 B |
| 06/09/2026 | $60.24 | $61.25 (1.68%) | $61.51 | $59.98 | 8.09 M | $55.42 B |
| 06/08/2026 | $60.71 | $60.01 (-1.15%) | $60.96 | $59.85 | 6.54 M | $54.30 B |
| 06/05/2026 | $59.72 | $60.84 (1.88%) | $61.48 | $59.50 | 6.84 M | $55.05 B |
| 06/04/2026 | $60.48 | $59.75 (-1.21%) | $60.63 | $59.51 | 5.96 M | $54.06 B |
| 06/03/2026 | $59.88 | $59.72 (-0.27%) | $60.66 | $59.72 | 5.73 M | $54.03 B |
| 06/02/2026 | $59.71 | $59.91 (0.33%) | $60.07 | $59.48 | 5.25 M | $54.21 B |
| 06/01/2026 | $60.72 | $59.55 (-1.93%) | $60.90 | $59.53 | 7.51 M | $53.88 B |
| 05/29/2026 | $61.60 | $61.28 (-0.52%) | $61.60 | $60.61 | 14.70 M | $55.45 B |
| 05/28/2026 | $62.10 | $61.69 (-0.66%) | $62.42 | $61.67 | 5.68 M | $55.82 B |
| 05/27/2026 | $62.43 | $62.19 (-0.38%) | $62.93 | $62.13 | 4.50 M | $56.27 B |
| 05/26/2026 | $62.08 | $62.45 (0.6%) | $62.50 | $61.87 | 4.94 M | $56.50 B |
| 05/22/2026 | $62.23 | $62.02 (-0.34%) | $62.42 | $61.57 | 4.34 M | $56.11 B |
| 05/21/2026 | $62.10 | $62.23 (0.21%) | $62.36 | $61.65 | 3.81 M | $56.30 B |
| 05/20/2026 | $62.04 | $62.24 (0.32%) | $62.32 | $61.67 | 4.75 M | $56.31 B |
| 05/19/2026 | $61.55 | $62.09 (0.88%) | $62.44 | $61.38 | 4.30 M | $56.18 B |
| 05/18/2026 | $61.45 | $61.71 (0.42%) | $61.73 | $61.34 | 5.33 M | $55.83 B |
| 05/15/2026 | $61.97 | $61.12 (-1.37%) | $62.06 | $61.11 | 5.29 M | $55.30 B |
| 05/14/2026 | $61.70 | $61.96 (0.42%) | $62.19 | $61.52 | 6.05 M | $56.06 B |
| 05/13/2026 | $62.28 | $61.52 (-1.22%) | $62.40 | $61.18 | 6.46 M | $55.66 B |
| 05/12/2026 | $62.62 | $62.53 (-0.14%) | $62.90 | $62.33 | 5.55 M | $56.58 B |
| 05/11/2026 | $62.00 | $62.36 (0.58%) | $62.60 | $61.98 | 5.68 M | $56.42 B |
| 05/08/2026 | $62.07 | $61.92 (-0.24%) | $62.68 | $61.58 | 7.27 M | $56.02 B |
| 05/07/2026 | $63.60 | $61.79 (-2.85%) | $63.67 | $61.52 | 13.53 M | $55.91 B |
| 05/06/2026 | $63.55 | $64.01 (0.72%) | $64.08 | $63.55 | 5.08 M | $57.92 B |
| 05/05/2026 | $63.38 | $63.57 (0.3%) | $63.80 | $63.21 | 3.61 M | $57.52 B |
| 05/04/2026 | $63.40 | $63.45 (0.08%) | $64.05 | $63.22 | 4.36 M | $57.41 B |
| 05/01/2026 | $64.21 | $63.81 (-0.62%) | $64.33 | $63.72 | 4.66 M | $57.73 B |
| 04/30/2026 | $62.86 | $64.24 (2.2%) | $64.26 | $62.86 | 7.82 M | $58.12 B |
| 04/29/2026 | $63.22 | $63.29 (0.11%) | $63.59 | $63.12 | 4.86 M | $57.26 B |
| 04/28/2026 | $63.21 | $63.55 (0.54%) | $63.57 | $62.64 | 5.22 M | $57.50 B |
| 04/27/2026 | $63.30 | $62.75 (-0.87%) | $63.72 | $62.58 | 4.74 M | $56.78 B |
| 04/24/2026 | $64.08 | $63.33 (-1.17%) | $64.21 | $63.31 | 4.13 M | $57.30 B |
| 04/23/2026 | $63.73 | $64.08 (0.55%) | $64.12 | $63.59 | 3.66 M | $57.98 B |
| 04/22/2026 | $64.25 | $63.34 (-1.42%) | $64.44 | $63.13 | 5.46 M | $57.31 B |
| 04/21/2026 | $64.90 | $64.00 (-1.39%) | $64.96 | $63.96 | 6.72 M | $57.91 B |
| 04/20/2026 | $65.01 | $64.92 (-0.14%) | $65.35 | $64.81 | 4.09 M | $58.74 B |
| 04/17/2026 | $64.61 | $65.09 (0.74%) | $65.27 | $64.27 | 5.15 M | $58.89 B |
| 04/16/2026 | $63.99 | $64.64 (1.02%) | $64.65 | $63.95 | 4.20 M | $58.49 B |
| 04/15/2026 | $63.82 | $63.96 (0.22%) | $63.99 | $63.25 | 4.91 M | $57.87 B |
| 04/14/2026 | $63.40 | $63.81 (0.65%) | $63.86 | $62.95 | 4.39 M | $57.73 B |
| 04/13/2026 | $63.37 | $63.32 (-0.08%) | $63.56 | $62.82 | 5.09 M | $57.29 B |
| 04/10/2026 | $63.29 | $63.75 (0.73%) | $63.76 | $63.05 | 5.58 M | $57.68 B |
| 04/09/2026 | $62.59 | $63.20 (0.97%) | $63.65 | $62.31 | 4.29 M | $57.18 B |
| 04/08/2026 | $62.58 | $62.79 (0.34%) | $62.96 | $61.95 | 8.52 M | $56.81 B |
| 04/07/2026 | $61.81 | $62.23 (0.68%) | $62.42 | $61.70 | 4.61 M | $56.30 B |
| 04/06/2026 | $61.78 | $61.83 (0.08%) | $62.23 | $61.63 | 3.71 M | $55.94 B |
| 04/02/2026 | $62.22 | $62.21 (-0.02%) | $62.68 | $61.80 | 6.17 M | $56.29 B |
| 04/01/2026 | $61.25 | $61.88 (1.03%) | $61.99 | $61.01 | 6.00 M | $55.99 B |
| 03/31/2026 | $61.30 | $61.18 (-0.2%) | $61.61 | $60.75 | 7.48 M | $55.35 B |
| 03/30/2026 | $61.26 | $61.15 (-0.18%) | $61.75 | $60.82 | 5.11 M | $55.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
